Ea Bridgeway Blue Chip ET... (BBLU)
AMEX: BBLU
· Real-Time Price · USD
15.16
0.12 (0.78%)
At close: Oct 06, 2025, 2:40 PM
BBLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.08 | 15.13 | 15.03 | 15.04 | 15.04 | -0.27% | 48,000 |
| Oct 2, 2025 | 15.12 | 15.12 | 15.03 | 15.08 | 15.08 | -0.13% | 50,921 |
| Oct 1, 2025 | 14.96 | 15.11 | 14.95 | 15.10 | 15.10 | 0.47% | 63,522 |
| Sep 30, 2025 | 14.88 | 15.03 | 14.88 | 15.03 | 15.03 | 0.94% | 73,732 |
| Sep 29, 2025 | 14.93 | 14.96 | 14.89 | 14.89 | 14.89 | -0.13% | 40,508 |
| Sep 26, 2025 | 14.92 | 14.94 | 14.85 | 14.91 | 14.91 | 0.07% | 41,103 |
| Sep 25, 2025 | 14.89 | 14.93 | 14.85 | 14.90 | 14.90 | -0.33% | 30,200 |
| Sep 24, 2025 | 15.04 | 15.04 | 14.94 | 14.95 | 14.95 | -0.40% | 40,900 |
| Sep 23, 2025 | 15.08 | 15.10 | 14.96 | 15.01 | 15.01 | -0.33% | 17,200 |
| Sep 22, 2025 | 14.98 | 15.09 | 14.98 | 15.06 | 15.06 | 0.13% | 61,400 |
| Sep 19, 2025 | 14.96 | 15.05 | 14.96 | 15.04 | 15.04 | 0.60% | 21,208 |
| Sep 18, 2025 | 14.97 | 15.01 | 14.91 | 14.95 | 14.95 | -0.13% | 52,730 |
| Sep 17, 2025 | 14.97 | 14.98 | 14.88 | 14.97 | 14.97 | -0.07% | 32,202 |
| Sep 16, 2025 | 14.98 | 14.99 | 14.92 | 14.98 | 14.98 | 0.13% | 46,000 |
| Sep 15, 2025 | 14.93 | 14.96 | 14.90 | 14.96 | 14.96 | 0.61% | 50,700 |
| Sep 12, 2025 | 14.88 | 14.89 | 14.84 | 14.87 | 14.87 | 0.13% | 38,403 |
| Sep 11, 2025 | 14.86 | 14.90 | 14.81 | 14.85 | 14.85 | 0.07% | 33,927 |
| Sep 10, 2025 | 14.69 | 14.86 | 14.69 | 14.84 | 14.84 | 1.71% | 137,424 |
| Sep 9, 2025 | 14.48 | 14.60 | 14.47 | 14.59 | 14.59 | 0.69% | 269,932 |
| Sep 8, 2025 | 14.43 | 14.51 | 14.43 | 14.49 | 14.49 | 0.28% | 48,000 |
Page 1 of 53